Indicators

American Water Works (NY: AWK )

133.13 -0.65 (-0.49%)

Official Closing Price Updated: 4:10 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	81.81	82.49	81.11	82.45	644,786	+0.68(+0.83%)
Dec 28, 2018	81.57	82.49	81.17	81.77	831,165	+0.55(+0.68%)
Dec 27, 2018	80.20	81.22	79.00	81.22	1,277,616	+0.80(+0.99%)
Dec 26, 2018	78.55	80.43	78.02	80.42	1,365,768	+2.02(+2.57%)
Dec 24, 2018	82.78	82.92	78.36	78.40	634,328	-4.43(-5.35%)
Dec 21, 2018	84.80	86.42	82.75	82.83	2,615,915	-1.52(-1.80%)
Dec 20, 2018	83.96	85.55	83.31	84.35	1,555,687	+0.25(+0.29%)
Dec 19, 2018	84.36	84.99	83.02	84.11	1,335,751	-0.08(-0.10%)
Dec 18, 2018	85.40	85.97	83.77	84.19	1,841,139	-0.82(-0.96%)
Dec 17, 2018	88.63	88.66	84.63	85.00	1,393,537	-3.23(-3.66%)
Dec 14, 2018	88.46	88.84	86.98	88.24	1,419,807	-0.47(-0.53%)
Dec 13, 2018	88.35	89.15	88.21	88.71	1,010,813	+0.49(+0.56%)
Dec 12, 2018	88.00	88.67	87.97	88.22	2,005,255	+0.58(+0.66%)
Dec 11, 2018	88.53	88.95	87.51	87.64	1,319,677	-0.89(-1.01%)
Dec 10, 2018	89.06	89.06	87.18	88.53	925,807	-0.31(-0.35%)
Dec 07, 2018	88.15	89.18	87.47	88.84	1,256,766	+0.44(+0.49%)
Dec 06, 2018	87.49	88.42	86.69	88.40	1,617,784	+1.40(+1.61%)
Dec 04, 2018	86.83	88.43	86.70	87.00	1,431,916	+0.07(+0.08%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.